Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	51.66	52.42	51.50	52.23	52.23	1.03%	40,745
Aug 5, 2025	51.99	52.10	51.20	51.70	51.70	0.41%	70,643
Aug 1, 2025	52.52	52.58	51.44	51.49	51.49	-3.50%	138,746
Jul 31, 2025	53.91	54.28	53.30	53.36	53.36	-0.04%	69,500
Jul 30, 2025	53.54	54.02	52.75	53.38	53.38	-	71,100
Jul 29, 2025	53.94	54.00	53.12	53.38	53.38	-0.04%	41,714
Jul 28, 2025	53.67	53.86	53.16	53.40	53.40	1.19%	51,118
Jul 25, 2025	52.48	52.94	51.94	52.77	52.77	-1.53%	62,427
Jul 24, 2025	53.37	53.75	53.00	53.59	53.59	0.88%	39,200
Jul 23, 2025	53.03	53.30	52.71	53.12	53.12	-0.78%	57,300
Jul 22, 2025	53.82	54.00	53.00	53.54	53.54	1.56%	99,109
Jul 21, 2025	53.52	53.94	52.68	52.72	52.72	-0.81%	81,300
Jul 18, 2025	54.19	54.19	53.08	53.15	53.15	-1.67%	52,138
Jul 17, 2025	53.51	54.41	53.39	54.05	54.05	0.28%	143,500
Jul 16, 2025	53.83	54.30	53.50	53.90	53.90	2.22%	79,839
Jul 15, 2025	53.11	53.49	52.44	52.73	52.73	-2.73%	128,622
Jul 14, 2025	55.02	55.16	53.89	54.21	54.21	1.65%	164,345
Jul 11, 2025	53.11	53.41	52.65	53.33	53.33	4.34%	106,200
Jul 10, 2025	50.20	51.38	50.00	51.11	51.11	1.31%	98,946
Jul 9, 2025	49.48	50.58	49.00	50.45	50.45	2.81%	95,447
Jul 8, 2025	49.14	49.27	48.77	49.07	49.07	0.16%	38,700
Jul 7, 2025	48.81	48.99	48.50	48.99	48.99	1.07%	55,816
Jul 4, 2025	48.79	48.79	48.19	48.47	48.47	-1.52%	30,000
Jul 3, 2025	49.04	49.54	48.83	49.22	49.22	-	73,100
Jul 2, 2025	48.44	49.30	48.40	49.22	49.22	1.59%	74,527
Jun 30, 2025	48.67	48.67	48.07	48.45	48.45	0.29%	47,205
Jun 27, 2025	47.79	48.56	47.79	48.31	48.31	-0.23%	57,100
Jun 26, 2025	48.30	48.48	48.00	48.42	48.42	-0.80%	34,432
Jun 25, 2025	48.96	49.04	48.49	48.81	48.81	1.92%	49,244
Jun 24, 2025	47.54	48.09	47.50	47.89	47.89	2.33%	32,720
Jun 23, 2025	46.01	46.81	45.32	46.80	46.80	-0.15%	82,743
Jun 20, 2025	48.00	48.00	46.42	46.87	46.87	-0.61%	38,324
Jun 19, 2025	47.40	47.41	47.12	47.16	47.16	0.43%	10,100
Jun 18, 2025	46.77	47.52	46.77	46.96	46.96	-0.32%	55,123
Jun 17, 2025	47.36	47.43	46.46	47.11	47.11	-3.30%	72,100
Jun 16, 2025	47.63	48.80	47.60	48.72	48.72	3.33%	39,325
Jun 13, 2025	47.18	47.49	46.76	47.15	47.15	-1.75%	46,200
Jun 12, 2025	48.04	48.66	47.92	47.99	47.99	-2.18%	43,600
Jun 11, 2025	49.57	49.77	48.97	49.06	49.06	-0.67%	74,822
Jun 10, 2025	49.59	49.89	48.98	49.39	49.39	0.61%	80,700
Jun 9, 2025	48.60	49.12	48.46	49.09	49.09	4.07%	55,923
Jun 6, 2025	46.98	47.60	46.96	47.17	47.17	2.54%	42,300
Jun 5, 2025	47.60	47.60	45.86	46.00	46.00	-3.01%	50,843
Jun 4, 2025	47.43	47.68	47.07	47.43	47.43	-1.70%	41,000
Jun 3, 2025	47.79	48.42	47.67	48.25	48.25	2.12%	40,700
Jun 2, 2025	47.07	47.35	46.86	47.25	47.25	-0.32%	39,425
May 30, 2025	48.11	48.19	47.07	47.40	47.40	-1.48%	54,700
May 29, 2025	49.31	49.31	48.10	48.11	48.11	-1.60%	63,800
May 28, 2025	49.71	49.81	48.86	48.89	48.89	-2.53%	51,400
May 27, 2025	50.20	50.30	49.44	50.16	50.16	1.17%	55,700